Fintel Plc (FNTL.L) LSE

Currency In GBp

FNTL.L Historical Return

If you invested 1000 GBp in Fintel Plc (FNTL.L) since IPO date, it would be worth 1,150.12 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 844.58 GBp, while 1000 GBp invested 1 year ago would be worth 779.87 GBp. This corresponds to total returns of 15.01%, -15.54%, -22.01%, respectively, with annualized returns of 1.67%, -3.32%, -22.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNTL.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	178	181.5	181.5	183.5	178	90,081
September 10, 2026	178	180	180	182	178	68,432
September 09, 2026	182	178	178	185.5	178	69,130
September 08, 2026	192	182	182	192	181	65,324
September 07, 2026	188	186	186	191.5	186	64,977
September 04, 2026	188	188.5	188.5	191.5	188	28,415
September 03, 2026	189.85	192	192	192	187	118,025
September 02, 2026	182.58	192	192	192	182.58	130,058
September 01, 2026	186	184	184	186	180	147,647
August 28, 2026	185.5	182	182	187	182	104,970
August 27, 2026	185.5	183	183	185.5	181.71	32,777
August 26, 2026	182.61	182.5	182.5	186	182	57,333
August 25, 2026	185.5	183	183	185.5	182	73,106
August 24, 2026	181.5	184	184	186	181	54,811
August 21, 2026	183	183	183	186.5	180	136,257
August 20, 2026	185.5	182	182	187.22	182	31,700
August 19, 2026	186	186	186	186	182.5	75,424
August 18, 2026	195.5	188.5	188.5	196.5	185	195,081
August 17, 2026	195	187	187	195	187	139,230
August 14, 2026	193.93	192	192	197.5	192	914,545
August 13, 2026	195.5	194	194	203	193.8	225,827
August 12, 2026	202	196	196	202	195	37,364
August 11, 2026	197.5	197	197	203	197	29,999
August 10, 2026	204	197.5	197.5	204	196.5	59,628
August 07, 2026	203	194	194	203	194	509,741
August 06, 2026	197	195.5	195.5	198.5	194	240,395
August 05, 2026	199	195.5	195.5	203	193	87,920
August 04, 2026	203	196	196	203	193	50,717
August 03, 2026	198	198.5	198.5	201	196.78	81,642
July 31, 2026	195	197	197	198.5	195	69,649
July 30, 2026	201	195.5	195.5	201	193	69,118
July 29, 2026	193	192.5	192.5	201	192.5	437,183
July 28, 2026	198.6	199	199	200.42	193	16,225
July 27, 2026	205	195	195	205	195	73,970
July 24, 2026	203	198	198	205	195.5	63,945
July 23, 2026	204	195	195	204	195	60,887
July 22, 2026	189.76	200	200	203	187.58	149,938
July 21, 2026	189.5	190.5	190.5	192	183.01	113,878
July 20, 2026	185	186	186	189.5	185	367,766
July 17, 2026	188.15	190	190	190	185	34,394
July 16, 2026	180.5	186	186	187.67	180.5	78,057
July 15, 2026	183	184	184	190	183	22,833
July 14, 2026	189.5	187.5	187.5	189.5	185	92,332
July 13, 2026	182.36	186	186	188.5	182	109,289
July 10, 2026	182.5	183	183	187.5	182.5	32,398
July 09, 2026	182	187.5	187.5	187.5	181.5	41,807
July 08, 2026	180	182	182	186.06	180	44,075
July 07, 2026	183	182	182	186.78	182	155,507
July 06, 2026	180.5	185	185	187.5	180.5	80,800
July 03, 2026	184	185.5	185.5	186.5	183.02	132,800
July 02, 2026	180.5	183	183	186.37	180.5	108,275
July 01, 2026	175	181	181	187.28	175	144,425
June 30, 2026	170	181	181	184	170	225,447
June 29, 2026	170	171.5	171.5	172.5	165	151,876
June 26, 2026	165	165	165	170	160	169,463
June 25, 2026	161.25	158.5	158.5	172	158	138,877
June 24, 2026	175	161	161	175	160.15	334,956
June 23, 2026	179.5	168.5	168.5	179.5	165	70,490
June 22, 2026	179.5	168.5	168.5	179.5	168.5	46,001
June 19, 2026	182	170	170	182	169	154,927